683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,202000,671085400,7910,7910,7910,7910,516
|
|
20240612,201900,671085400,7910,7910,7910,7910,0
|
|
20240612,201800,671085400,7910,7910,7910,7910,0
|
|
20240612,201700,671085400,7910,7910,7910,7910,0
|
|
20240612,201600,671085400,7910,7910,7910,7910,0
|
|
20240612,201500,671085400,7910,7910,7910,7910,0
|
|
20240612,201400,671085400,7910,7910,7910,7910,0
|
|
20240612,201300,671085400,7910,7910,7910,7910,0
|
|
20240612,201200,671085400,7910,7910,7910,7910,0
|
|
20240612,201100,671085400,7910,7910,7910,7910,0
|
|
20240612,201000,671085400,7910,7910,7910,7910,0
|
|
20240612,200900,671085400,7910,7910,7910,7910,0
|
|
20240612,200800,671085400,7910,7910,7910,7910,0
|
|
20240612,200700,671085400,7910,7910,7910,7910,0
|
|
20240612,200600,671085400,7910,7910,7910,7910,0
|
|
20240612,200500,671085400,7910,7910,7910,7910,0
|
|
20240612,200400,671085400,7910,7910,7910,7910,0
|
|
20240612,200300,671085400,7910,7910,7910,7910,0
|
|
20240612,200200,671085400,7910,7910,7910,7910,0
|
|
20240612,200100,671085400,7910,7910,7910,7910,0
|
|
20240612,200000,671085400,7910,7910,7910,7910,0
|
|
20240612,195900,671085400,7910,7910,7910,7910,0
|
|
20240612,195800,671085400,7910,7910,7910,7910,0
|
|
20240612,195700,671085400,7910,7910,7910,7910,0
|
|
20240612,195600,671085400,7910,7910,7910,7910,0
|
|
20240612,195500,671085400,7910,7910,7910,7910,0
|
|
20240612,195400,671085400,7910,7910,7910,7910,0
|
|
20240612,195300,671085400,7910,7910,7910,7910,0
|
|
20240612,195200,671085400,7910,7910,7910,7910,0
|
|
20240612,195100,671085400,7910,7910,7910,7910,0
|
|
20240612,195000,671085400,7910,7910,7910,7910,516
|
|
20240612,194900,671085400,7910,7910,7910,7910,0
|
|
20240612,194800,671085400,7910,7910,7910,7910,0
|
|
20240612,194700,671085400,7910,7910,7910,7910,0
|
|
20240612,194600,671085400,7910,7910,7910,7910,0
|
|
20240612,194500,671085400,7910,7910,7910,7910,0
|
|
20240612,194400,671085400,7910,7910,7910,7910,0
|
|
20240612,194300,671085400,7910,7910,7910,7910,0
|
|
20240612,194200,671085400,7910,7910,7910,7910,0
|
|
20240612,194100,671085400,7910,7910,7910,7910,0
|
|
20240612,194000,671085400,7910,7910,7910,7910,0
|
|
20240612,193900,671085400,7910,7910,7910,7910,0
|
|
20240612,193800,671085400,7910,7910,7910,7910,0
|
|
20240612,193700,671085400,7910,7910,7910,7910,0
|
|
20240612,193600,671085400,7910,7910,7910,7910,0
|
|
20240612,193500,671085400,7910,7910,7910,7910,0
|
|
20240612,193400,671085400,7910,7910,7910,7910,0
|
|
20240612,193300,671085400,7910,7910,7910,7910,0
|
|
20240612,193200,671085400,7910,7910,7910,7910,0
|
|
20240612,193100,671085400,7910,7910,7910,7910,0
|
|
20240612,193000,671085400,7910,7910,7910,7910,0
|
|
20240612,192900,671085400,7910,7910,7910,7910,0
|
|
20240612,192800,671085400,7910,7910,7910,7910,0
|
|
20240612,192700,671085400,7910,7910,7910,7910,0
|
|
20240612,192600,671085400,7910,7910,7910,7910,0
|
|
20240612,192500,671085400,7910,7910,7910,7910,0
|
|
20240612,192400,671085400,7910,7910,7910,7910,0
|
|
20240612,192300,671085400,7910,7910,7910,7910,0
|
|
20240612,192200,671085400,7910,7910,7910,7910,0
|
|
20240612,192100,671085400,7910,7910,7910,7910,0
|
|
20240612,192000,671085400,7910,7910,7910,7910,516
|
|
20240612,191900,671085400,7910,7910,7910,7910,0
|
|
20240612,191800,671085400,7910,7910,7910,7910,0
|
|
20240612,191700,671085400,7910,7910,7910,7910,0
|
|
20240612,191600,671085400,7910,7910,7910,7910,0
|
|
20240612,191500,671085400,7910,7910,7910,7910,0
|
|
20240612,191400,671085400,7910,7910,7910,7910,0
|
|
20240612,191300,671085400,7910,7910,7910,7910,0
|
|
20240612,191200,671085400,7910,7910,7910,7910,0
|
|
20240612,191100,671085400,7910,7910,7910,7910,0
|
|
20240612,191000,671085400,7910,7910,7910,7910,0
|
|
20240612,190900,671085400,7910,7910,7910,7910,0
|
|
20240612,190800,671085400,7910,7910,7910,7910,0
|
|
20240612,190700,671085400,7910,7910,7910,7910,0
|
|
20240612,190600,671085400,7910,7910,7910,7910,0
|
|
20240612,190500,671085400,7910,7910,7910,7910,0
|
|
20240612,190400,671085400,7910,7910,7910,7910,0
|
|
20240612,190300,671085400,7910,7910,7910,7910,0
|
|
20240612,190200,671085400,7910,7910,7910,7910,0
|
|
20240612,190100,671085400,7910,7910,7910,7910,0
|
|
20240612,190000,671085400,7910,7910,7910,7910,0
|
|
20240612,185900,671085400,7910,7910,7910,7910,0
|
|
20240612,185800,671085400,7910,7910,7910,7910,0
|
|
20240612,185700,671085400,7910,7910,7910,7910,0
|
|
20240612,185600,671085400,7910,7910,7910,7910,0
|
|
20240612,185500,671085400,7910,7910,7910,7910,0
|
|
20240612,185400,671085400,7910,7910,7910,7910,0
|
|
20240612,185300,671085400,7910,7910,7910,7910,0
|
|
20240612,185200,671085400,7910,7910,7910,7910,0
|
|
20240612,185100,671085400,7910,7910,7910,7910,0
|
|
20240612,185000,671085400,7910,7910,7910,7910,516
|
|
20240612,184900,671085400,7910,7910,7910,7910,0
|
|
20240612,184800,671085400,7910,7910,7910,7910,0
|
|
20240612,184700,671085400,7910,7910,7910,7910,0
|
|
20240612,184600,671085400,7910,7910,7910,7910,0
|
|
20240612,184500,671085400,7910,7910,7910,7910,0
|
|
20240612,184400,671085400,7910,7910,7910,7910,0
|
|
20240612,184300,671085400,7910,7910,7910,7910,0
|
|
20240612,184200,671085400,7910,7910,7910,7910,0
|
|
20240612,184100,671085400,7910,7910,7910,7910,0
|
|
20240612,184000,671085400,7910,7910,7910,7910,0
|
|
20240612,183900,671085400,7910,7910,7910,7910,0
|
|
20240612,183800,671085400,7910,7910,7910,7910,0
|
|
20240612,183700,671085400,7910,7910,7910,7910,0
|
|
20240612,183600,671085400,7910,7910,7910,7910,0
|
|
20240612,183500,671085400,7910,7910,7910,7910,0
|
|
20240612,183400,671085400,7910,7910,7910,7910,0
|
|
20240612,183300,671085400,7910,7910,7910,7910,0
|
|
20240612,183200,671085400,7910,7910,7910,7910,0
|
|
20240612,183100,671085400,7910,7910,7910,7910,0
|
|
20240612,183000,671085400,7910,7910,7910,7910,0
|
|
20240612,182900,671085400,7910,7910,7910,7910,0
|
|
20240612,182800,671085400,7910,7910,7910,7910,0
|
|
20240612,182700,671085400,7910,7910,7910,7910,0
|
|
20240612,182600,671085400,7910,7910,7910,7910,0
|
|
20240612,182500,671085400,7910,7910,7910,7910,0
|
|
20240612,182400,671085400,7910,7910,7910,7910,0
|
|
20240612,182300,671085400,7910,7910,7910,7910,0
|
|
20240612,182200,671085400,7910,7910,7910,7910,0
|
|
20240612,182100,671085400,7910,7910,7910,7910,0
|
|
20240612,182000,671085400,7910,7910,7910,7910,516
|
|
20240612,181900,671085400,7910,7910,7910,7910,0
|
|
20240612,181800,671085400,7910,7910,7910,7910,0
|
|
20240612,181700,671085400,7910,7910,7910,7910,0
|
|
20240612,181600,671085400,7910,7910,7910,7910,0
|
|
20240612,181500,671085400,7910,7910,7910,7910,0
|
|
20240612,181400,671085400,7910,7910,7910,7910,0
|
|
20240612,181300,671085400,7910,7910,7910,7910,0
|
|
20240612,181200,671085400,7910,7910,7910,7910,0
|
|
20240612,181100,671085400,7910,7910,7910,7910,0
|
|
20240612,181000,671085400,7910,7910,7910,7910,0
|
|
20240612,180900,671085400,7910,7910,7910,7910,0
|
|
20240612,180800,671085400,7910,7910,7910,7910,0
|
|
20240612,180700,671085400,7910,7910,7910,7910,0
|
|
20240612,180600,671085400,7910,7910,7910,7910,0
|
|
20240612,180500,671085400,7910,7910,7910,7910,0
|
|
20240612,180400,671085400,7910,7910,7910,7910,0
|
|
20240612,180300,671085400,7910,7910,7910,7910,0
|
|
20240612,180200,671085400,7910,7910,7910,7910,0
|
|
20240612,180100,671085400,7910,7910,7910,7910,0
|
|
20240612,180000,671085400,7910,7910,7910,7910,0
|
|
20240612,175900,671085400,7910,7910,7910,7910,0
|
|
20240612,175800,671085400,7910,7910,7910,7910,0
|
|
20240612,175700,671085400,7910,7910,7910,7910,0
|
|
20240612,175600,671085400,7910,7910,7910,7910,0
|
|
20240612,175500,671085400,7910,7910,7910,7910,0
|
|
20240612,175400,671085400,7910,7910,7910,7910,0
|
|
20240612,175300,671085400,7910,7910,7910,7910,0
|
|
20240612,175200,671085400,7910,7910,7910,7910,0
|
|
20240612,175100,671085400,7910,7910,7910,7910,0
|
|
20240612,175000,671085400,7910,7910,7910,7910,516
|
|
20240612,174900,671085400,7910,7910,7910,7910,0
|
|
20240612,174800,671085400,7910,7910,7910,7910,0
|
|
20240612,174700,671085400,7910,7910,7910,7910,0
|
|
20240612,174600,671085400,7910,7910,7910,7910,0
|
|
20240612,174500,671085400,7910,7910,7910,7910,0
|
|
20240612,174400,671085400,7910,7910,7910,7910,0
|
|
20240612,174300,671085400,7910,7910,7910,7910,0
|
|
20240612,174200,671085400,7910,7910,7910,7910,0
|
|
20240612,174100,671085400,7910,7910,7910,7910,0
|
|
20240612,174000,671085400,7910,7910,7910,7910,0
|
|
20240612,173900,671085400,7910,7910,7910,7910,0
|
|
20240612,173800,671085400,7910,7910,7910,7910,0
|
|
20240612,173700,671085400,7910,7910,7910,7910,0
|
|
20240612,173600,671085400,7910,7910,7910,7910,0
|
|
20240612,173500,671085400,7910,7910,7910,7910,0
|
|
20240612,173400,671085400,7910,7910,7910,7910,0
|
|
20240612,173300,671085400,7910,7910,7910,7910,0
|
|
20240612,173200,671085400,7910,7910,7910,7910,0
|
|
20240612,173100,671085400,7910,7910,7910,7910,0
|
|
20240612,173000,671085400,7910,7910,7910,7910,0
|
|
20240612,172900,671085400,7910,7910,7910,7910,0
|
|
20240612,172800,671085400,7910,7910,7910,7910,0
|
|
20240612,172700,671085400,7910,7910,7910,7910,0
|
|
20240612,172600,671085400,7910,7910,7910,7910,0
|
|
20240612,172500,671085400,7910,7910,7910,7910,0
|
|
20240612,172400,671085400,7910,7910,7910,7910,0
|
|
20240612,172300,671085400,7910,7910,7910,7910,0
|
|
20240612,172200,671085400,7910,7910,7910,7910,0
|
|
20240612,172100,671085400,7910,7910,7910,7910,0
|
|
20240612,172000,671085400,7910,7910,7910,7910,516
|
|
20240612,171900,671085400,7910,7910,7910,7910,0
|
|
20240612,171800,671085400,7910,7910,7910,7910,0
|
|
20240612,171700,671085400,7910,7910,7910,7910,0
|
|
20240612,171600,671085400,7910,7910,7910,7910,0
|
|
20240612,171500,671085400,7910,7910,7910,7910,0
|
|
20240612,171400,671085400,7910,7910,7910,7910,0
|
|
20240612,171300,671085400,7910,7910,7910,7910,0
|
|
20240612,171200,671085400,7910,7910,7910,7910,0
|
|
20240612,171100,671085400,7910,7910,7910,7910,0
|
|
20240612,171000,671085400,7910,7910,7910,7910,0
|
|
20240612,170900,671085400,7910,7910,7910,7910,0
|
|
20240612,170800,671085400,7910,7910,7910,7910,0
|
|
20240612,170700,671085400,7910,7910,7910,7910,0
|
|
20240612,170600,671085400,7910,7910,7910,7910,0
|
|
20240612,170500,671085400,7910,7910,7910,7910,0
|
|
20240612,170400,671085400,7910,7910,7910,7910,0
|
|
20240612,170300,671085400,7910,7910,7910,7910,0
|
|
20240612,170200,671085400,7910,7910,7910,7910,0
|
|
20240612,170100,671085400,7910,7910,7910,7910,0
|
|
20240612,170000,671085400,7910,7910,7910,7910,0
|
|
20240612,165900,671085400,7910,7910,7910,7910,0
|
|
20240612,165800,671085400,7910,7910,7910,7910,0
|
|
20240612,165700,671085400,7910,7910,7910,7910,0
|
|
20240612,165600,671085400,7910,7910,7910,7910,0
|
|
20240612,165500,671085400,7910,7910,7910,7910,0
|
|
20240612,165400,671085400,7910,7910,7910,7910,0
|
|
20240612,165300,671085400,7910,7910,7910,7910,0
|
|
20240612,165200,671085400,7910,7910,7910,7910,0
|
|
20240612,165100,671085400,7910,7910,7910,7910,0
|
|
20240612,165000,671085400,7910,7910,7910,7910,516
|
|
20240612,164900,671085400,7910,7910,7910,7910,0
|
|
20240612,164800,671085400,7910,7910,7910,7910,0
|
|
20240612,164700,671085400,7910,7910,7910,7910,0
|
|
20240612,164600,671085400,7910,7910,7910,7910,0
|
|
20240612,164500,671085400,7910,7910,7910,7910,0
|
|
20240612,164400,671085400,7910,7910,7910,7910,0
|
|
20240612,164300,671085400,7910,7910,7910,7910,0
|
|
20240612,164200,671085400,7910,7910,7910,7910,0
|
|
20240612,164100,671085400,7910,7910,7910,7910,0
|
|
20240612,164000,671085400,7910,7910,7910,7910,0
|
|
20240612,163900,671085400,7910,7910,7910,7910,0
|
|
20240612,163800,671085400,7910,7910,7910,7910,0
|
|
20240612,163700,671085400,7910,7910,7910,7910,0
|
|
20240612,163600,671085400,7910,7910,7910,7910,0
|
|
20240612,163500,671085400,7910,7910,7910,7910,0
|
|
20240612,163400,671085400,7910,7910,7910,7910,0
|
|
20240612,163300,671085400,7910,7910,7910,7910,0
|
|
20240612,163200,671085400,7910,7910,7910,7910,0
|
|
20240612,163100,671085400,7910,7910,7910,7910,0
|
|
20240612,163000,671085400,7910,7910,7910,7910,0
|
|
20240612,162900,671085400,7910,7910,7910,7910,0
|
|
20240612,162800,671085400,7910,7910,7910,7910,0
|
|
20240612,162700,671085400,7910,7910,7910,7910,0
|
|
20240612,162600,671085400,7910,7910,7910,7910,0
|
|
20240612,162500,671085400,7910,7910,7910,7910,0
|
|
20240612,162400,671085400,7910,7910,7910,7910,0
|
|
20240612,162300,671085400,7910,7910,7910,7910,0
|
|
20240612,162200,671085400,7910,7910,7910,7910,0
|
|
20240612,162100,671085400,7910,7910,7910,7910,0
|
|
20240612,162000,671085400,7910,7910,7910,7910,516
|
|
20240612,161900,671085400,7910,7910,7910,7910,0
|
|
20240612,161800,671085400,7910,7910,7910,7910,0
|
|
20240612,161700,671085400,7910,7910,7910,7910,0
|
|
20240612,161600,671085400,7910,7910,7910,7910,0
|
|
20240612,161500,671085400,7910,7910,7910,7910,0
|
|
20240612,161400,671085400,7910,7910,7910,7910,0
|
|
20240612,161300,671085400,7910,7910,7910,7910,0
|
|
20240612,161200,671085400,7910,7910,7910,7910,0
|
|
20240612,161100,671085400,7910,7910,7910,7910,0
|
|
20240612,161000,671085400,7910,7910,7910,7910,0
|
|
20240612,160900,671085400,7910,7910,7910,7910,0
|
|
20240612,160800,671085400,7910,7910,7910,7910,0
|
|
20240612,160700,671085400,7910,7910,7910,7910,0
|
|
20240612,160600,671085400,7910,7910,7910,7910,0
|
|
20240612,160500,671085400,7910,7910,7910,7910,0
|
|
20240612,160400,671085400,7910,7910,7910,7910,0
|
|
20240612,160300,671085400,7910,7910,7910,7910,0
|
|
20240612,160200,671085400,7910,7910,7910,7910,0
|
|
20240612,160100,671085400,7910,7910,7910,7910,0
|
|
20240612,160000,671085400,7910,7910,7910,7910,0
|
|
20240612,155900,671085400,7910,7910,7910,7910,0
|
|
20240612,155800,671085400,7910,7910,7910,7910,0
|
|
20240612,155700,671085400,7910,7910,7910,7910,0
|
|
20240612,155600,671085400,7910,7910,7910,7910,0
|
|
20240612,155500,671085400,7910,7910,7910,7910,0
|
|
20240612,155400,671085400,7910,7910,7910,7910,0
|
|
20240612,155300,671085400,7910,7910,7910,7910,0
|
|
20240612,155200,671085400,7910,7910,7910,7910,0
|
|
20240612,155100,671085400,7910,7910,7910,7910,0
|
|
20240612,155000,671085400,7910,7910,7910,7910,516
|
|
20240612,154900,671085400,7910,7910,7910,7910,0
|
|
20240612,154800,671085400,7910,7910,7910,7910,0
|
|
20240612,154700,671085400,7910,7910,7910,7910,0
|
|
20240612,154600,671085400,7910,7910,7910,7910,0
|
|
20240612,154500,671085400,7910,7910,7910,7910,0
|
|
20240612,154400,671085400,7910,7910,7910,7910,0
|
|
20240612,154300,671085400,7910,7910,7910,7910,0
|
|
20240612,154200,671085400,7910,7910,7910,7910,0
|
|
20240612,154100,671085400,7910,7910,7910,7910,0
|
|
20240612,154000,671085400,7910,7910,7910,7910,0
|
|
20240612,153900,671085400,7910,7910,7910,7910,0
|
|
20240612,153800,671085400,7910,7910,7910,7910,0
|
|
20240612,153700,671085400,7910,7910,7910,7910,0
|
|
20240612,153600,671085400,7910,7910,7910,7910,0
|
|
20240612,153500,671085400,7910,7910,7910,7910,0
|
|
20240612,153400,671085400,7910,7910,7910,7910,0
|
|
20240612,153300,671085400,7910,7910,7910,7910,0
|
|
20240612,153200,671085400,7910,7910,7910,7910,0
|
|
20240612,153100,671085400,7910,7910,7910,7910,0
|
|
20240612,153000,671085400,7910,7910,7910,7910,516
|
|
20240612,152900,667003840,7910,7910,7910,7910,0
|
|
20240612,152800,667003840,7910,7910,7910,7910,0
|
|
20240612,152700,667003840,7910,7910,7910,7910,0
|
|
20240612,152600,667003840,7910,7910,7910,7910,0
|
|
20240612,152500,667003840,7910,7910,7910,7910,0
|
|
20240612,152400,667003840,7910,7910,7910,7910,0
|
|
20240612,152300,667003840,7910,7910,7910,7910,0
|
|
20240612,152200,667003840,7910,7910,7910,7910,0
|
|
20240612,152100,667003840,7910,7910,7910,7910,0
|
|
20240612,152000,667003840,7910,7910,7910,7910,0
|
|
20240612,151900,667003840,7910,7900,7910,7900,127
|
|
20240612,151800,666000520,7900,7900,7910,7900,47
|
|
20240612,151700,665629210,7910,7910,7910,7910,60
|
|
20240612,151600,665154610,7900,7900,7900,7900,74
|
|
20240612,151500,664570010,7900,7900,7900,7900,13
|
|
20240612,151400,664467310,7900,7890,7900,7890,79
|
|
20240612,151300,663843330,7880,7880,7880,7880,5
|
|
20240612,151200,663803930,7870,7890,7900,7870,18
|
|
20240612,151100,663662060,7890,7870,7900,7870,115
|
|
20240612,151000,662756720,7870,7870,7870,7870,100
|
|
20240612,150900,661969720,7870,7890,7890,7870,2
|
|
20240612,150800,661953960,7890,7890,7890,7890,1
|
|
20240612,150700,661946070,7900,7900,7900,7900,3
|
|
20240612,150600,661922370,7900,7880,7900,7870,38
|
|
20240612,150500,661623060,7880,7880,7880,7880,18
|
|
20240612,150400,661481220,7850,7850,7850,7850,0
|
|
20240612,150300,661481220,7850,7860,7860,7850,214
|
|
20240612,150200,659799310,7890,7900,7900,7890,250
|
|
20240612,150100,657826320,7900,7900,7900,7900,150
|
|
20240612,150000,656641320,7910,7910,7910,7910,0
|
|
20240612,145900,656641320,7910,7900,7910,7890,189
|
|
20240612,145800,655148690,7900,7890,7900,7890,154
|
|
20240612,145700,653932250,7890,7890,7890,7890,17
|
|
20240612,145600,653798120,7900,7900,7900,7900,0
|
|
20240612,145500,653798120,7900,7890,7900,7890,47
|
|
20240612,145400,653426910,7890,7890,7890,7890,0
|
|
20240612,145300,653426910,7890,7890,7890,7890,100
|
|
20240612,145200,652637910,7890,7890,7890,7890,0
|
|
20240612,145100,652637910,7890,7890,7890,7890,0
|
|
20240612,145000,652637910,7890,7890,7890,7890,30
|
|
20240612,144900,652401210,7890,7890,7890,7890,256
|
|
20240612,144800,650381370,7890,7890,7890,7890,67
|
|
20240612,144700,649852740,7890,7890,7890,7890,231
|
|
20240612,144600,648030150,7890,7890,7890,7890,0
|
|
20240612,144500,648030150,7890,7880,7890,7880,58
|
|
20240612,144400,647572710,7880,7880,7880,7880,1
|
|
20240612,144300,647564830,7870,7870,7870,7870,72
|
|
20240612,144200,646998190,7860,7860,7860,7860,0
|
|
20240612,144100,646998190,7860,7860,7860,7860,0
|
|
20240612,144000,646998190,7860,7860,7860,7860,0
|
|
20240612,143900,646998190,7860,7860,7860,7860,31
|
|
20240612,143800,646754530,7860,7860,7860,7860,27
|
|
20240612,143700,646542310,7860,7860,7860,7860,0
|
|
20240612,143600,646542310,7860,7860,7860,7860,204
|
|
20240612,143500,644938870,7860,7860,7860,7860,130
|
|
20240612,143400,643917070,7860,7860,7860,7860,295
|
|
20240612,143300,641598370,7860,7860,7860,7860,0
|
|
20240612,143200,641598370,7860,7860,7860,7860,0
|
|
20240612,143100,641598370,7860,7860,7860,7860,200
|
|
20240612,143000,640026370,7860,7860,7860,7860,0
|
|
20240612,142900,640026370,7860,7860,7860,7860,20
|
|
20240612,142800,639869170,7870,7870,7870,7870,14
|
|
20240612,142700,639758990,7870,7860,7870,7860,134
|
|
20240612,142600,638704420,7860,7870,7870,7860,27
|
|
20240612,142500,638492190,7860,7860,7860,7860,5
|
|
20240612,142400,638452890,7860,7860,7860,7860,0
|
|
20240612,142300,638452890,7860,7860,7860,7860,14
|
|
20240612,142200,638342850,7860,7860,7860,7860,0
|
|
20240612,142100,638342850,7860,7860,7860,7860,0
|
|
20240612,142000,638342850,7860,7880,7880,7860,829
|
|
20240612,141900,631810810,7870,7870,7870,7870,582
|
|
20240612,141800,627230470,7860,7860,7860,7860,0
|
|
20240612,141700,627230470,7860,7860,7860,7860,16
|
|
20240612,141600,627104710,7860,7860,7860,7860,0
|
|
20240612,141500,627104710,7860,7860,7860,7860,0
|
|
20240612,141400,627104710,7860,7860,7860,7860,25
|
|
20240612,141300,626908210,7860,7860,7860,7860,0
|
|
20240612,141200,626908210,7860,7860,7860,7860,0
|
|
20240612,141100,626908210,7860,7870,7870,7860,69
|
|
20240612,141000,626365840,7860,7860,7860,7860,3
|
|
20240612,140900,626342260,7870,7870,7870,7870,406
|
|
20240612,140800,623147040,7870,7880,7880,7870,273
|
|
20240612,140700,620996050,7880,7880,7880,7880,0
|
|
20240612,140600,620996050,7880,7880,7880,7880,0
|
|
20240612,140500,620996050,7880,7880,7880,7880,15
|
|
20240612,140400,620877850,7880,7880,7880,7880,79
|
|
20240612,140300,620255330,7880,7880,7880,7880,0
|
|
20240612,140200,620255330,7880,7880,7880,7880,25
|
|
20240612,140100,620058330,7890,7890,7890,7890,17
|
|
20240612,140000,619924200,7890,7890,7890,7890,100
|
|
20240612,135900,619135200,7890,7900,7900,7890,2364
|
|
20240612,135800,600459840,7930,7920,7930,7920,1100
|
|
20240612,135700,591737540,7900,7890,7900,7890,13
|
|
20240612,135600,591634930,7890,7890,7890,7890,21
|
|
20240612,135500,591469240,7890,7890,7890,7890,0
|
|
20240612,135400,591469240,7890,7890,7890,7890,10
|
|
20240612,135300,591390340,7890,7910,7910,7890,351
|
|
20240612,135200,588614310,7910,7890,7910,7890,125
|
|
20240612,135100,587625740,7890,7890,7890,7890,21
|
|
20240612,135000,587460050,7890,7890,7890,7890,233
|
|
20240612,134900,585621680,7890,7890,7890,7890,220
|
|
20240612,134800,583885880,7890,7890,7890,7890,210
|
|
20240612,134700,582228980,7890,7890,7890,7890,239
|
|
20240612,134600,580343270,7890,7890,7890,7890,211
|
|
20240612,134500,578678480,7890,7900,7900,7890,751
|
|
20240612,134400,572746210,7900,7900,7910,7900,303
|
|
20240612,134300,570352010,7900,7910,7910,7900,203
|
|
20240612,134200,568746700,7910,7910,7910,7910,1134
|
|
20240612,134100,559776760,7910,7920,7920,7910,804
|
|
20240612,134000,553410500,7920,7920,7920,7920,9
|
|
20240612,133900,553339220,7920,7920,7920,7920,0
|
|
20240612,133800,553339220,7920,7930,7930,7920,239
|
|
20240612,133700,551444300,7920,7920,7920,7920,10
|
|
20240612,133600,551365100,7920,7920,7920,7920,0
|
|
20240612,133500,551365100,7920,7920,7920,7920,24
|
|
20240612,133400,551175020,7920,7920,7920,7920,249
|
|
20240612,133300,549202940,7920,7920,7920,7920,31
|
|
20240612,133200,548957420,7920,7920,7920,7920,33
|
|
20240612,133100,548696060,7920,7920,7920,7920,0
|
|
20240612,133000,548696060,7920,7920,7920,7920,10
|
|
20240612,132900,548616860,7920,7930,7930,7920,29
|
|
20240612,132800,548387050,7930,7930,7930,7930,767
|
|
20240612,132700,542304740,7930,7920,7930,7920,40
|
|
20240612,132600,541987750,7920,7920,7920,7920,0
|
|
20240612,132500,541987750,7920,7920,7920,7920,9
|
|
20240612,132400,541916470,7930,7930,7930,7930,10
|
|
20240612,132300,541837170,7940,7930,7940,7930,422
|
|
20240612,132200,538490590,7930,7930,7930,7930,0
|
|
20240612,132100,538490590,7930,7930,7930,7930,36
|
|
20240612,132000,538205110,7930,7930,7930,7930,9
|
|
20240612,131900,538133740,7940,7930,7940,7930,1000
|
|
20240612,131800,530203620,7920,7910,7920,7910,32
|
|
20240612,131700,529950330,7910,7910,7910,7910,0
|
|
20240612,131600,529950330,7910,7910,7910,7910,0
|
|
20240612,131500,529950330,7910,7910,7910,7910,32
|
|
20240612,131400,529697210,7920,7920,7920,7920,0
|
|
20240612,131300,529697210,7920,7920,7920,7910,724
|
|
20240612,131200,523963530,7920,7920,7920,7920,17
|
|
20240612,131100,523828890,7920,7920,7920,7920,0
|
|
20240612,131000,523828890,7920,7920,7920,7920,9
|
|
20240612,130900,523757610,7920,7920,7920,7920,22
|
|
20240612,130800,523583370,7930,7920,7930,7920,24
|
|
20240612,130700,523393180,7930,7930,7930,7930,1
|
|
20240612,130600,523385250,7920,7920,7920,7920,29
|
|
20240612,130500,523155570,7920,7920,7920,7920,84
|
|
20240612,130400,522490290,7920,7920,7920,7920,0
|
|
20240612,130300,522490290,7920,7920,7920,7920,33
|
|
20240612,130200,522228930,7920,7920,7920,7920,7
|
|
20240612,130100,522173490,7920,7920,7920,7920,10
|
|
20240612,130000,522094290,7920,7920,7920,7920,16
|
|
20240612,125900,521967570,7920,7920,7920,7920,0
|
|
20240612,125800,521967570,7920,7920,7920,7920,9
|
|
20240612,125700,521896290,7920,7920,7920,7920,20
|
|
20240612,125600,521737890,7920,7920,7920,7920,22
|
|
20240612,125500,521563650,7930,7930,7930,7930,0
|
|
20240612,125400,521563650,7930,7930,7930,7930,254
|
|
20240612,125300,519549430,7930,7930,7930,7930,9
|
|
20240612,125200,519478060,7930,7940,7940,7930,728
|
|
20240612,125100,513697750,7950,7950,7950,7950,484
|
|
20240612,125000,509849950,7960,7960,7960,7960,5
|
|
20240612,124900,509810150,7960,7950,7960,7950,15
|
|
20240612,124800,509690850,7950,7950,7950,7950,15
|
|
20240612,124700,509571600,7950,7960,7960,7950,504
|
|
20240612,124600,505560260,7960,7960,7960,7950,852
|
|
20240612,124500,498778430,7950,7950,7950,7950,55
|
|
20240612,124400,498341180,7950,7950,7950,7950,219
|
|
20240612,124300,496600130,7950,7950,7950,7950,0
|
|
20240612,124200,496600130,7950,7950,7950,7930,1169
|
|
20240612,124100,487306860,7930,7940,7940,7930,430
|
|
20240612,124000,483892760,7930,7930,7930,7930,0
|
|
20240612,123900,483892760,7930,7920,7930,7920,178
|
|
20240612,123800,482481850,7930,7930,7930,7930,0
|
|
20240612,123700,482481850,7930,7920,7930,7920,73
|
|
20240612,123600,481903460,7920,7920,7920,7920,24
|
|
20240612,123500,481713380,7910,7910,7910,7910,0
|
|
20240612,123400,481713380,7910,7910,7910,7910,9
|
|
20240612,123300,481642190,7930,7910,7930,7910,77
|
|
20240612,123200,481032940,7910,7910,7910,7910,10
|
|
20240612,123100,480953840,7920,7920,7920,7920,0
|
|
20240612,123000,480953840,7920,7920,7920,7910,29
|
|
20240612,122900,480724310,7910,7910,7910,7910,9
|
|
20240612,122800,480653120,7920,7920,7920,7920,1
|
|
20240612,122700,480645200,7920,7920,7920,7920,12
|
|
20240612,122600,480550160,7910,7910,7910,7910,0
|
|
20240612,122500,480550160,7910,7910,7910,7910,0
|
|
20240612,122400,480550160,7910,7910,7910,7910,26
|
|
20240612,122300,480344500,7910,7920,7920,7910,31
|
|
20240612,122200,480099120,7930,7920,7930,7920,19
|
|
20240612,122100,479948540,7930,7930,7930,7930,3
|
|
20240612,122000,479924750,7920,7910,7920,7910,1726
|
|
20240612,121900,466254840,7910,7920,7920,7910,288
|
|
20240612,121800,463973970,7930,7930,7930,7930,16
|
|
20240612,121700,463847090,7930,7930,7930,7930,9
|
|
20240612,121600,463775720,7940,7940,7940,7940,2
|
|
20240612,121500,463759840,7940,7920,7940,7920,28
|
|
20240612,121400,463537990,7920,7910,7920,7910,110
|
|
20240612,121300,462667790,7920,7920,7920,7920,370
|
|
20240612,121200,459737390,7920,7920,7920,7920,176
|
|
20240612,121100,458343470,7920,7920,7920,7920,1
|
|
20240612,121000,458335550,7920,7920,7920,7920,9
|
|
20240612,120900,458264270,7930,7930,7930,7930,10
|
|
20240612,120800,458184970,7930,7930,7930,7930,119
|
|
20240612,120700,457241300,7930,7930,7930,7930,117
|
|
20240612,120600,456313490,7940,7950,7950,7930,152
|
|
20240612,120500,455105620,7950,7950,7950,7930,25
|
|
20240612,120400,454907070,7940,7940,7940,7940,4
|
|
20240612,120300,454875310,7940,7930,7940,7930,24
|
|
20240612,120200,454684960,7930,7930,7930,7930,9
|
|
20240612,120100,454613590,7930,7930,7930,7930,2
|
|
20240612,120000,454597730,7930,7930,7930,7930,31
|
|
20240612,115900,454351900,7940,7940,7940,7940,365
|
|
20240612,115800,451453800,7940,7940,7940,7940,116
|
|
20240612,115700,450532760,7940,7940,7950,7940,45
|
|
20240612,115600,450175430,7940,7940,7940,7940,15
|
|
20240612,115500,450056330,7940,7960,7960,7940,411
|
|
20240612,115400,446787720,7950,7940,7950,7940,343
|
|
20240612,115300,444063580,7940,7940,7940,7940,9
|
|
20240612,115200,443992120,7950,7950,7950,7950,28
|
|
20240612,115100,443769520,7950,7930,7950,7930,1442
|
|
20240612,115000,432309700,7940,7940,7950,7930,262
|
|
20240612,114900,430228660,7940,7930,7940,7930,1207
|
|
20240612,114800,420645110,7940,7920,7940,7920,33
|
|
20240612,114700,420383550,7940,7940,7940,7940,19
|
|
20240612,114600,420232690,7920,7920,7920,7920,10
|
|
20240612,114500,420153490,7920,7920,7920,7920,35
|
|
20240612,114400,419876290,7930,7930,7930,7930,76
|
|
20240612,114300,419273610,7930,7920,7930,7920,210
|
|
20240612,114200,417608410,7920,7920,7920,7920,44
|
|
20240612,114100,417259930,7920,7920,7920,7920,0
|
|
20240612,114000,417259930,7920,7920,7920,7920,39
|
|
20240612,113900,416951050,7920,7920,7920,7920,46
|
|
20240612,113800,416586730,7930,7920,7930,7920,39
|
|
20240612,113700,416277550,7920,7920,7920,7920,0
|
|
20240612,113600,416277550,7920,7920,7930,7920,32
|
|
20240612,113500,416024050,7920,7920,7920,7920,1047
|
|
20240612,113400,407731810,7920,7920,7920,7920,13
|
|
20240612,113300,407628850,7910,7900,7920,7900,795
|
|
20240612,113200,401333760,7900,7890,7900,7890,13
|
|
20240612,113100,401231150,7900,7900,7900,7900,0
|
|
20240612,113000,401231150,7900,7900,7900,7890,33
|
|
20240612,112900,400970620,7890,7890,7890,7890,10
|
|
20240612,112800,400891720,7890,7890,7890,7890,0
|
|
20240612,112700,400891720,7890,7890,7890,7890,32
|
|
20240612,112600,400639240,7900,7900,7900,7900,0
|
|
20240612,112500,400639240,7900,7900,7900,7900,280
|
|
20240612,112400,398427240,7890,7890,7900,7890,34
|
|
20240612,112300,398158950,7880,7890,7890,7880,2
|
|
20240612,112200,398143180,7890,7890,7890,7890,4
|
|
20240612,112100,398111620,7890,7890,7890,7890,74
|
|
20240612,112000,397527760,7870,7870,7870,7870,0
|
|
20240612,111900,397527760,7870,7870,7870,7870,0
|
|
20240612,111800,397527760,7870,7870,7870,7870,14
|
|
20240612,111700,397417580,7870,7900,7900,7870,191
|
|
20240612,111600,395908710,7900,7890,7900,7890,917
|
|
20240612,111500,388665770,7860,7860,7860,7860,20
|
|
20240612,111400,388508570,7890,7870,7890,7870,868
|
|
20240612,111300,381672790,7850,7850,7850,7850,0
|
|
20240612,111200,381672790,7850,7850,7850,7850,20
|
|
20240612,111100,381515790,7850,7850,7850,7850,0
|
|
20240612,111000,381515790,7850,7850,7850,7850,0
|
|
20240612,110900,381515790,7850,7850,7850,7850,21
|
|
20240612,110800,381350940,7850,7850,7850,7850,0
|
|
20240612,110700,381350940,7850,7850,7850,7850,0
|
|
20240612,110600,381350940,7850,7850,7850,7850,19
|
|
20240612,110500,381201790,7870,7870,7870,7870,2
|
|
20240612,110400,381186050,7850,7850,7850,7850,0
|
|
20240612,110300,381186050,7850,7850,7850,7850,25
|
|
20240612,110200,380989800,7840,7840,7840,7840,0
|
|
20240612,110100,380989800,7840,7840,7840,7840,0
|
|
20240612,110000,380989800,7840,7840,7840,7840,15
|
|
20240612,105900,380872200,7840,7840,7840,7840,0
|
|
20240612,105800,380872200,7840,7840,7840,7840,120
|
|
20240612,105700,379931400,7840,7840,7840,7840,24
|
|
20240612,105600,379743240,7870,7860,7870,7860,597
|
|
20240612,105500,375045880,7860,7880,7880,7840,8817
|
|
20240612,105400,305692390,7880,7880,7880,7880,16
|
|
20240612,105300,305566310,7880,7880,7880,7880,0
|
|
20240612,105200,305566310,7880,7880,7880,7880,0
|
|
20240612,105100,305566310,7880,7880,7880,7880,26
|
|
20240612,105000,305361430,7880,7880,7880,7880,0
|
|
20240612,104900,305361430,7880,7880,7880,7880,138
|
|
20240612,104800,304273990,7880,7900,7900,7880,67
|
|
20240612,104700,303744970,7880,7880,7880,7880,0
|
|
20240612,104600,303744970,7880,7880,7880,7880,0
|
|
20240612,104500,303744970,7880,7890,7910,7880,34
|
|
20240612,104400,303476870,7880,7880,7880,7880,0
|
|
20240612,104300,303476870,7880,7880,7880,7880,0
|
|
20240612,104200,303476870,7880,7890,7890,7880,64
|
|
20240612,104100,302972050,7890,7890,7890,7890,0
|
|
20240612,104000,302972050,7890,7890,7890,7890,0
|
|
20240612,103900,302972050,7890,7910,7910,7890,10
|
|
20240612,103800,302893130,7890,7880,7890,7880,1543
|
|
20240612,103700,290719160,7870,7870,7880,7870,674
|
|
20240612,103600,285408750,7870,7910,7910,7870,8151
|
|
20240612,103500,221083830,7920,7920,7920,7920,699
|
|
20240612,103400,215547750,7940,7930,7940,7930,272
|
|
20240612,103300,213390720,7930,7920,7930,7920,30
|
|
20240612,103200,213153070,7930,7920,7930,7920,200
|
|
20240612,103100,211568070,7920,7920,7920,7920,22
|
|
20240612,103000,211393830,7920,7920,7920,7920,15
|
|
20240612,102900,211275030,7930,7930,7930,7930,7
|
|
20240612,102800,211219520,7920,7920,7920,7920,10
|
|
20240612,102700,211140320,7920,7920,7920,7920,26
|
|
20240612,102600,210934400,7910,7910,7910,7910,0
|
|
20240612,102500,210934400,7910,7910,7910,7910,0
|
|
20240612,102400,210934400,7910,7910,7910,7910,14
|
|
20240612,102300,210823660,7930,7930,7930,7930,20
|
|
20240612,102200,210665060,7910,7910,7910,7910,0
|
|
20240612,102100,210665060,7910,7910,7910,7910,23
|
|
20240612,102000,210483130,7920,7920,7920,7920,209
|
|
20240612,101900,208827850,7910,7910,7910,7910,67
|
|
20240612,101800,208297880,7890,7910,7910,7890,108
|
|
20240612,101700,207443950,7910,7910,7910,7910,120
|
|
20240612,101600,206494750,7890,7890,7890,7890,0
|
|
20240612,101500,206494750,7890,7910,7910,7890,39
|
|
20240612,101400,206186720,7910,7900,7910,7900,807
|
|
20240612,101300,199810960,7900,7900,7900,7900,239
|
|
20240612,101200,197922860,7900,7910,7920,7900,49
|
|
20240612,101100,197535430,7910,7910,7910,7910,19
|
|
20240612,101000,197385140,7910,7950,7950,7910,1738
|
|
20240612,100900,183583630,7950,7920,7960,7920,3310
|
|
20240612,100800,157305680,7920,7890,7920,7890,2122
|
|
20240612,100700,140531110,7880,7880,7890,7880,380
|
|
20240612,100600,137536180,7890,7890,7890,7890,1
|
|
20240612,100500,137528290,7880,7890,7890,7880,531
|
|
20240612,100400,133338900,7900,7900,7900,7900,517
|
|
20240612,100300,129254600,7910,7910,7910,7910,0
|
|
20240612,100200,129254600,7910,7880,7910,7880,691
|
|
20240612,100100,123798070,7870,7870,7870,7870,18
|
|
20240612,100000,123656410,7870,7870,7870,7870,0
|
|
20240612,095900,123656410,7870,7870,7870,7870,0
|
|
20240612,095800,123656410,7870,7870,7870,7870,23
|
|
20240612,095700,123475400,7880,7880,7880,7880,4
|
|
20240612,095600,123443880,7880,7880,7880,7880,3
|
|
20240612,095500,123420240,7880,7870,7880,7870,20
|
|
20240612,095400,123262810,7880,7880,7880,7880,0
|
|
20240612,095300,123262810,7880,7860,7880,7860,130
|
|
20240612,095200,122240730,7870,7880,7880,7860,35
|
|
20240612,095100,121965480,7880,7880,7880,7880,33
|
|
20240612,095000,121705440,7880,7870,7880,7870,13
|
|
20240612,094900,121603110,7860,7860,7860,7860,20
|
|
20240612,094800,121445910,7860,7860,7860,7860,0
|
|
20240612,094700,121445910,7860,7860,7860,7860,0
|
|
20240612,094600,121445910,7860,7860,7860,7860,24
|
|
20240612,094500,121257270,7870,7870,7870,7870,11
|
|
20240612,094400,121170700,7850,7850,7850,7850,0
|
|
20240612,094300,121170700,7850,7850,7850,7850,17
|
|
20240612,094200,121037250,7860,7860,7860,7860,0
|
|
20240612,094100,121037250,7860,7860,7860,7860,0
|
|
20240612,094000,121037250,7860,7860,7860,7860,31
|
|
20240612,093900,120793590,7890,7870,7890,7870,9
|
|
20240612,093800,120722640,7860,7860,7860,7860,6
|
|
20240612,093700,120675480,7860,7890,7890,7860,106
|
|
20240612,093600,119839710,7890,7870,7890,7870,452
|
|
20240612,093500,116273910,7870,7840,7870,7840,906
|
|
20240612,093400,109148920,7810,7810,7810,7810,20
|
|
20240612,093300,108992720,7810,7810,7810,7810,0
|
|
20240612,093200,108992720,7810,7810,7810,7810,0
|
|
20240612,093100,108992720,7810,7800,7810,7800,1512
|
|
20240612,093000,97194000,7830,7820,7830,7820,194
|
|
20240612,092900,95675500,7800,7800,7800,7800,0
|
|
20240612,092800,95675500,7800,7800,7800,7800,0
|
|
20240612,092700,95675500,7800,7790,7800,7790,1127
|
|
20240612,092600,86890380,7780,7800,7820,7780,5291
|
|
20240612,092500,45666170,7800,7810,7810,7790,1544
|
|
20240612,092400,33627550,7810,7810,7810,7810,0
|
|
20240612,092300,33627550,7810,7810,7810,7810,0
|
|
20240612,092200,33627550,7810,7830,7830,7810,125
|
|
20240612,092100,32649210,7840,7830,7840,7830,48
|
|
20240612,092000,32273060,7830,7830,7830,7830,19
|
|
20240612,091900,32124290,7830,7830,7830,7830,0
|
|
20240612,091800,32124290,7830,7830,7830,7830,0
|
|
20240612,091700,32124290,7830,7820,7830,7820,279
|
|
20240612,091600,29942160,7820,7820,7820,7820,0
|
|
20240612,091500,29942160,7820,7820,7820,7820,0
|
|
20240612,091400,29942160,7820,7820,7820,7820,17
|
|
20240612,091300,29809220,7810,7810,7810,7810,1
|
|
20240612,091200,29801410,7810,7810,7810,7810,92
|
|
20240612,091100,29082890,7810,7810,7810,7810,10
|
|
20240612,091000,29004790,7800,7800,7800,7800,208
|
|
20240612,090900,27382390,7790,7790,7790,7790,0
|
|
20240612,090800,27382390,7790,7800,7800,7790,292
|
|
20240612,090700,25105170,7810,7810,7810,7810,9
|
|
20240612,090600,25034880,7820,7830,7830,7820,4
|
|
20240612,090500,25003580,7800,7800,7800,7800,23
|
|
20240612,090400,24824180,7810,7810,7810,7810,656
|
|
20240612,090300,19700820,7810,7860,7860,7810,220
|
|
20240612,090200,17978220,7810,7810,7810,7810,0
|
|
20240612,090100,17978220,7810,7810,7810,7810,21
|
|
20240612,090000,17814210,7860,7860,7860,7750,2282
|